Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 45.19 46.00 44.28 44.28 1,235,000 -0.22(-0.49%)
Mar 30, 2000 44.03 45.88 43.81 44.50 1,582,300 +0.69(+1.57%)
Mar 29, 2000 44.50 44.50 43.69 43.81 1,640,600 -0.62(-1.41%)
Mar 28, 2000 44.00 45.28 43.81 44.44 1,226,200 +0.12(+0.28%)
Mar 27, 2000 45.47 45.97 44.06 44.31 1,631,100 -1.12(-2.48%)
Mar 24, 2000 45.00 46.62 44.85 45.44 2,963,900 +1.94(+4.45%)
Mar 23, 2000 42.38 43.62 42.38 43.50 2,489,400 +0.50(+1.16%)
Mar 22, 2000 44.50 44.69 42.50 43.00 2,203,800 -2.22(-4.91%)
Mar 21, 2000 43.40 45.75 43.28 45.22 1,915,900 +1.72(+3.95%)
Mar 20, 2000 42.97 43.90 42.69 43.50 1,365,900 +0.56(+1.32%)
Mar 17, 2000 43.47 44.60 42.94 42.94 2,036,400 -1.09(-2.49%)
Mar 16, 2000 42.38 44.62 41.97 44.03 2,403,800 +2.78(+6.74%)
Mar 15, 2000 39.10 41.88 39.10 41.25 2,120,000 +1.69(+4.27%)
Mar 14, 2000 39.60 40.00 39.28 39.56 1,583,000 +0.06(+0.15%)
Mar 13, 2000 39.50 40.25 39.38 39.50 1,896,100 -1.25(-3.07%)
Mar 10, 2000 40.31 41.35 40.19 40.75 2,879,100 +0.28(+0.69%)
Mar 09, 2000 40.40 40.97 40.25 40.47 1,634,200 -0.81(-1.96%)
Mar 08, 2000 41.44 42.12 40.50 41.28 2,350,300 -0.10(-0.23%)
Mar 07, 2000 44.12 44.44 41.00 41.38 2,602,200 -2.25(-5.16%)
Mar 06, 2000 44.65 45.62 43.62 43.62 1,029,800 -1.12(-2.51%)
Mar 03, 2000 43.88 47.31 43.75 44.75 2,290,800 +1.72(+4.00%)
Mar 02, 2000 43.06 43.88 42.85 43.03 1,094,700 -0.03(-0.07%)
Mar 01, 2000 43.60 43.88 42.53 43.06 1,449,100 -1.04(-2.35%)
Feb 29, 2000 42.65 44.60 42.31 44.10 1,384,200 +0.88(+2.02%)
Feb 28, 2000 43.47 44.44 42.50 43.22 1,543,000 +0.35(+0.80%)
Feb 25, 2000 44.06 44.65 42.60 42.88 1,815,600 -2.62(-5.77%)
Feb 24, 2000 45.94 46.06 44.78 45.50 1,900,200 -0.65(-1.42%)
Feb 23, 2000 45.69 46.97 45.40 46.15 2,230,600 +1.09(+2.43%)
Feb 22, 2000 43.88 45.22 43.25 45.06 1,443,600 +1.28(+2.92%)
Feb 18, 2000 44.94 45.35 43.19 43.78 1,433,300 -1.03(-2.30%)
Feb 17, 2000 44.50 45.94 44.47 44.81 1,704,200 +0.66(+1.48%)
Feb 16, 2000 44.19 45.19 43.78 44.15 1,291,400 -0.41(-0.91%)
Feb 15, 2000 41.88 45.28 41.75 44.56 1,872,500 +3.12(+7.54%)
Feb 14, 2000 41.62 42.38 41.19 41.44 1,682,800 -0.04(-0.08%)
Feb 11, 2000 42.69 43.25 40.65 41.47 2,249,100 -1.53(-3.56%)
Feb 10, 2000 43.62 43.62 42.65 43.00 2,010,000 -0.81(-1.85%)
Feb 09, 2000 44.31 44.50 43.75 43.81 1,300,300 -0.04(-0.08%)
Feb 08, 2000 43.81 45.10 43.72 43.85 1,443,100 +0.04(+0.08%)
Feb 07, 2000 44.62 44.69 43.31 43.81 1,972,000 -0.72(-1.62%)
Feb 04, 2000 45.97 46.22 44.53 44.53 1,650,500 -1.32(-2.87%)
Feb 03, 2000 45.97 46.06 45.00 45.85 1,760,500 -0.40(-0.88%)
Feb 02, 2000 46.60 47.00 46.00 46.25 1,463,300 -0.81(-1.72%)
Feb 01, 2000 47.19 48.10 46.88 47.06 1,321,700 +0.25(+0.53%)
Jan 31, 2000 46.12 48.69 46.03 46.81 1,642,200 +0.69(+1.49%)
Jan 28, 2000 47.88 47.90 46.12 46.12 1,875,800 -2.00(-4.16%)
Jan 27, 2000 48.60 49.15 48.03 48.12 1,461,600 -0.03(-0.06%)
Jan 26, 2000 47.94 48.75 47.65 48.15 3,510,600 +2.47(+5.41%)
Jan 25, 2000 47.44 47.44 45.12 45.69 1,848,800 -0.69(-1.49%)
Jan 24, 2000 47.90 47.90 45.81 46.38 1,488,600 -1.10(-2.31%)
Jan 21, 2000 47.62 48.28 47.28 47.47 2,249,200 -0.09(-0.19%)
Jan 20, 2000 49.53 49.69 47.25 47.56 1,553,600 -1.84(-3.73%)
Jan 19, 2000 48.88 49.97 48.88 49.40 1,316,400 +0.84(+1.74%)
Jan 18, 2000 48.62 49.62 48.56 48.56 1,061,600 -1.09(-2.21%)
Jan 14, 2000 50.38 50.47 49.47 49.65 1,271,400 -0.72(-1.43%)
Jan 13, 2000 50.65 50.94 50.19 50.38 1,123,400 +0.00(+0.00%)
Jan 12, 2000 50.97 51.81 50.38 50.38 1,436,600 +0.12(+0.25%)
Jan 11, 2000 50.38 51.25 50.25 50.25 1,183,700 -0.88(-1.71%)
Jan 10, 2000 50.22 51.75 50.00 51.12 1,933,000 -0.25(-0.49%)
Jan 07, 2000 50.56 51.90 49.97 51.38 2,050,900 +1.00(+1.99%)
Jan 06, 2000 47.15 51.25 47.15 50.38 2,992,300 +3.75(+8.04%)
Jan 05, 2000 45.56 48.12 45.56 46.62 1,855,200 +1.31(+2.90%)
Jan 04, 2000 46.44 47.40 45.31 45.31 1,360,800 -1.88(-3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.